Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 536.51 | 539.63 | 534.50 | 539.43 | 316,610 | +3.20(+0.60%) |
Dec 30, 2019 | 536.29 | 538.26 | 531.42 | 536.24 | 267,411 | -2.09(-0.39%) |
Dec 27, 2019 | 538.21 | 540.13 | 534.31 | 538.33 | 250,821 | +2.76(+0.52%) |
Dec 26, 2019 | 530.17 | 536.13 | 528.77 | 535.56 | 165,628 | +5.79(+1.09%) |
Dec 24, 2019 | 528.20 | 532.98 | 526.00 | 529.77 | 89,377 | +1.48(+0.28%) |
Dec 23, 2019 | 533.59 | 535.40 | 526.87 | 528.29 | 196,622 | -5.61(-1.05%) |
Dec 20, 2019 | 537.73 | 538.05 | 530.29 | 533.90 | 1,008,369 | +1.65(+0.31%) |
Dec 19, 2019 | 523.56 | 534.61 | 521.71 | 532.25 | 420,797 | +9.68(+1.85%) |
Dec 18, 2019 | 517.16 | 523.86 | 516.00 | 522.57 | 532,098 | +7.33(+1.42%) |
Dec 17, 2019 | 522.69 | 527.71 | 513.84 | 515.24 | 445,317 | -4.88(-0.94%) |
Dec 16, 2019 | 510.65 | 521.10 | 505.65 | 520.12 | 511,868 | +10.13(+1.99%) |
Dec 13, 2019 | 506.14 | 510.81 | 501.92 | 509.99 | 599,027 | +3.73(+0.74%) |
Dec 12, 2019 | 518.80 | 518.80 | 504.83 | 506.26 | 419,087 | -10.48(-2.03%) |
Dec 11, 2019 | 516.81 | 521.34 | 512.45 | 516.74 | 360,278 | +1.30(+0.25%) |
Dec 10, 2019 | 520.75 | 522.00 | 514.00 | 515.43 | 368,396 | -2.76(-0.53%) |
Dec 09, 2019 | 517.13 | 519.95 | 515.03 | 518.20 | 225,329 | +1.41(+0.27%) |
Dec 06, 2019 | 519.56 | 523.99 | 516.50 | 516.78 | 332,408 | -0.80(-0.16%) |
Dec 05, 2019 | 518.71 | 521.21 | 513.77 | 517.59 | 365,457 | -2.65(-0.51%) |
Dec 04, 2019 | 508.07 | 521.25 | 507.14 | 520.24 | 447,656 | +9.55(+1.87%) |
Dec 03, 2019 | 508.94 | 513.81 | 505.57 | 510.69 | 484,632 | +2.64(+0.52%) |
Dec 02, 2019 | 521.98 | 521.98 | 508.00 | 508.05 | 427,656 | -15.81(-3.02%) |
Nov 29, 2019 | 522.72 | 525.91 | 522.31 | 523.86 | 202,453 | +1.53(+0.29%) |
Nov 27, 2019 | 513.34 | 523.97 | 509.69 | 522.33 | 326,997 | +9.70(+1.89%) |
Nov 26, 2019 | 511.27 | 514.49 | 509.13 | 512.63 | 920,639 | +0.78(+0.15%) |
Nov 25, 2019 | 517.17 | 520.74 | 511.25 | 511.85 | 511,305 | -3.45(-0.67%) |
Nov 22, 2019 | 520.16 | 524.33 | 514.07 | 515.30 | 345,068 | -2.39(-0.46%) |
Nov 21, 2019 | 522.69 | 527.33 | 515.80 | 517.69 | 349,535 | -7.94(-1.51%) |
Nov 20, 2019 | 522.15 | 529.71 | 521.13 | 525.63 | 430,837 | +3.51(+0.67%) |
Nov 19, 2019 | 515.03 | 525.76 | 513.26 | 522.12 | 437,441 | +8.51(+1.66%) |
Nov 18, 2019 | 506.05 | 516.13 | 506.05 | 513.61 | 382,911 | +7.18(+1.42%) |
Nov 15, 2019 | 504.98 | 507.90 | 500.27 | 506.43 | 491,798 | +5.25(+1.05%) |
Nov 14, 2019 | 498.87 | 505.22 | 496.22 | 501.18 | 569,538 | +3.66(+0.74%) |
Nov 13, 2019 | 491.07 | 498.65 | 489.98 | 497.52 | 471,951 | +8.73(+1.79%) |
Nov 12, 2019 | 492.83 | 495.94 | 484.75 | 488.79 | 391,063 | -3.46(-0.70%) |
Nov 11, 2019 | 487.89 | 496.26 | 487.89 | 492.25 | 339,688 | +4.31(+0.88%) |
Nov 08, 2019 | 481.63 | 493.13 | 480.21 | 487.93 | 550,705 | +7.19(+1.49%) |
Nov 07, 2019 | 488.53 | 488.53 | 477.87 | 480.75 | 420,689 | -8.63(-1.76%) |
Nov 06, 2019 | 487.71 | 492.24 | 485.67 | 489.38 | 410,249 | +4.32(+0.89%) |
Nov 05, 2019 | 498.82 | 498.82 | 481.94 | 485.06 | 1,021,430 | -14.73(-2.95%) |
Nov 04, 2019 | 515.87 | 515.99 | 499.04 | 499.79 | 719,671 | -17.52(-3.39%) |
Nov 01, 2019 | 520.16 | 522.11 | 512.62 | 517.31 | 469,409 | -4.18(-0.80%) |
Oct 31, 2019 | 526.94 | 528.96 | 509.56 | 521.49 | 758,451 | -4.03(-0.77%) |
Oct 30, 2019 | 525.12 | 531.55 | 521.19 | 525.52 | 611,664 | +3.35(+0.64%) |
Oct 29, 2019 | 520.67 | 530.20 | 520.55 | 522.17 | 333,760 | +0.36(+0.07%) |
Oct 28, 2019 | 519.14 | 523.13 | 518.18 | 521.81 | 313,121 | +1.28(+0.25%) |
Oct 25, 2019 | 517.40 | 521.27 | 509.42 | 520.53 | 414,958 | +2.21(+0.43%) |
Oct 24, 2019 | 523.99 | 523.99 | 516.43 | 518.33 | 359,614 | -3.02(-0.58%) |
Oct 23, 2019 | 524.17 | 526.85 | 514.27 | 521.34 | 402,741 | -3.05(-0.58%) |
Oct 22, 2019 | 536.12 | 536.12 | 524.30 | 524.39 | 295,169 | -6.83(-1.29%) |
Oct 21, 2019 | 530.35 | 532.11 | 526.32 | 531.22 | 295,033 | +0.87(+0.16%) |
Oct 18, 2019 | 528.89 | 531.05 | 525.67 | 530.35 | 272,690 | +4.21(+0.80%) |
Oct 17, 2019 | 525.31 | 530.41 | 523.95 | 526.14 | 216,203 | +3.63(+0.70%) |
Oct 16, 2019 | 522.76 | 523.44 | 516.07 | 522.51 | 340,434 | -3.46(-0.66%) |
Oct 15, 2019 | 525.00 | 528.29 | 520.77 | 525.97 | 225,376 | +3.82(+0.73%) |
Oct 14, 2019 | 521.67 | 525.58 | 519.90 | 522.15 | 211,880 | +0.82(+0.16%) |
Oct 11, 2019 | 530.15 | 530.15 | 520.65 | 521.33 | 305,295 | -5.14(-0.98%) |
Oct 10, 2019 | 527.70 | 528.98 | 522.74 | 526.48 | 251,027 | -2.58(-0.49%) |
Oct 09, 2019 | 525.29 | 533.00 | 524.52 | 529.05 | 297,857 | +5.06(+0.97%) |
Oct 08, 2019 | 530.13 | 531.60 | 523.85 | 523.99 | 306,181 | -7.19(-1.35%) |
Oct 07, 2019 | 531.69 | 534.53 | 529.56 | 531.18 | 244,294 | -3.99(-0.75%) |
Oct 04, 2019 | 531.47 | 535.89 | 529.91 | 535.17 | 333,879 | +5.43(+1.02%) |
Oct 03, 2019 | 518.16 | 529.75 | 517.80 | 529.74 | 456,080 | +13.09(+2.53%) |
Oct 02, 2019 | 522.72 | 525.84 | 510.82 | 516.65 | 612,853 | -7.43(-1.42%) |